BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	35.27	35.95	35.08	35.29	5,468,861	-0.38(-1.07%)
Jan 29, 2015	35.50	35.74	35.22	35.67	4,965,398	+0.31(+0.88%)
Jan 28, 2015	36.49	36.57	35.33	35.36	5,486,599	-0.93(-2.56%)
Jan 27, 2015	36.54	36.69	36.23	36.29	3,960,723	-0.70(-1.89%)
Jan 26, 2015	36.83	37.06	36.48	36.99	4,113,891	+0.17(+0.46%)
Jan 23, 2015	36.94	37.10	36.58	36.82	3,913,041	-0.09(-0.24%)
Jan 22, 2015	36.20	37.09	35.96	36.91	5,133,003	+1.27(+3.56%)
Jan 21, 2015	35.67	36.04	35.47	35.64	4,865,167	-0.12(-0.34%)
Jan 20, 2015	36.06	36.21	35.56	35.76	3,965,696	-0.26(-0.72%)
Jan 16, 2015	35.31	36.12	35.31	36.02	4,717,140	+0.52(+1.46%)
Jan 15, 2015	35.68	35.89	35.30	35.50	5,816,531	-0.16(-0.45%)
Jan 14, 2015	35.85	36.05	34.95	35.66	6,897,698	-0.77(-2.11%)
Jan 13, 2015	36.81	37.21	36.19	36.43	3,790,921	-0.06(-0.16%)
Jan 12, 2015	36.89	36.93	36.30	36.49	2,943,806	-0.34(-0.92%)
Jan 09, 2015	37.82	37.92	36.76	36.83	3,520,456	-0.98(-2.59%)
Jan 08, 2015	37.52	37.91	37.45	37.81	5,412,774	+0.62(+1.67%)
Jan 07, 2015	37.28	37.32	36.72	37.19	4,953,244	+0.49(+1.34%)
Jan 06, 2015	37.49	37.67	36.51	36.70	5,312,246	-0.73(-1.95%)
Jan 05, 2015	38.46	38.48	37.35	37.43	4,886,529	-1.22(-3.16%)
Jan 02, 2015	39.02	39.20	38.26	38.65	2,174,027	-0.24(-0.62%)
Dec 31, 2014	39.34	38.89	38.89	38.89	2,134,100	-0.45(-1.14%)
Dec 30, 2014	39.22	39.55	39.00	39.34	1,718,296	-0.03(-0.08%)
Dec 29, 2014	39.04	39.69	39.04	39.37	1,901,110	+0.16(+0.41%)
Dec 26, 2014	39.18	39.34	39.11	39.21	1,613,049	+0.10(+0.26%)
Dec 24, 2014	39.29	39.11	39.11	39.11	1,282,700	-0.13(-0.33%)
Dec 23, 2014	38.77	39.38	38.72	39.24	2,532,064	+0.52(+1.34%)
Dec 22, 2014	38.32	38.73	38.20	38.72	2,757,815	+0.39(+1.02%)
Dec 19, 2014	38.47	38.61	38.07	38.33	6,248,005	+0.01(+0.03%)
Dec 18, 2014	38.02	38.35	37.84	38.32	5,729,375	+0.80(+2.13%)
Dec 17, 2014	36.80	37.58	36.71	37.52	4,784,427	+0.82(+2.23%)
Dec 16, 2014	36.89	37.36	36.70	36.70	3,495,954	-0.38(-1.02%)
Dec 15, 2014	37.66	37.79	36.83	37.08	3,361,691	-0.37(-0.99%)
Dec 12, 2014	37.94	38.14	37.45	37.45	3,359,933	-0.73(-1.91%)
Dec 11, 2014	38.16	38.54	38.11	38.18	3,061,449	+0.08(+0.21%)
Dec 10, 2014	38.71	38.98	38.08	38.10	3,834,001	-0.83(-2.13%)
Dec 09, 2014	38.39	38.97	38.24	38.93	5,108,987	+0.17(+0.44%)
Dec 08, 2014	38.77	38.99	38.48	38.76	3,453,437	-0.02(-0.05%)
Dec 05, 2014	38.11	38.86	38.11	38.78	4,418,495	+0.86(+2.27%)
Dec 04, 2014	37.94	37.97	37.57	37.92	3,322,036	-0.04(-0.11%)
Dec 03, 2014	37.39	37.99	37.29	37.96	3,225,477	+0.55(+1.47%)
Dec 02, 2014	37.13	37.48	37.05	37.41	3,693,041	+0.36(+0.97%)
Dec 01, 2014	37.43	37.51	36.78	37.05	3,926,854	-0.54(-1.44%)
Nov 28, 2014	38.00	38.08	37.58	37.59	1,921,006	-0.31(-0.82%)
Nov 26, 2014	38.05	37.90	37.90	37.90	3,190,300	-0.12(-0.32%)
Nov 25, 2014	38.11	38.13	37.68	38.02	2,831,520	-0.05(-0.13%)
Nov 24, 2014	37.65	38.09	37.55	38.07	2,801,552	+0.56(+1.49%)
Nov 21, 2014	38.01	38.06	37.34	37.51	6,494,780	-0.22(-0.58%)
Nov 20, 2014	37.29	37.76	37.25	37.73	3,108,673	+0.15(+0.40%)
Nov 19, 2014	37.42	37.63	37.19	37.58	3,310,319	+0.14(+0.37%)
Nov 18, 2014	37.33	37.62	37.30	37.44	2,450,334	+0.10(+0.27%)
Nov 17, 2014	37.42	37.43	37.09	37.34	2,978,541	-0.09(-0.24%)
Nov 14, 2014	37.58	37.71	37.35	37.43	3,439,645	-0.15(-0.40%)
Nov 13, 2014	37.49	37.73	37.42	37.58	5,318,041	-0.09(-0.24%)
Nov 12, 2014	37.11	37.82	37.10	37.67	7,083,624	-0.66(-1.72%)
Nov 11, 2014	38.48	38.54	38.27	38.33	1,550,910	-0.11(-0.29%)
Nov 10, 2014	38.05	38.51	38.03	38.44	2,660,089	+0.26(+0.68%)
Nov 07, 2014	38.07	38.30	37.92	38.18	2,955,518	-0.08(-0.21%)
Nov 06, 2014	37.95	38.30	37.65	38.26	2,728,518	+0.35(+0.92%)
Nov 05, 2014	37.87	37.99	37.63	37.91	4,206,188	-0.01(-0.03%)
Nov 04, 2014	37.94	37.96	37.61	37.92	2,569,158	+0.03(+0.08%)